<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 28/09/2021
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India XT 10.00 19.35 19.00 19.90 19.00 19.05 -1.55 217 0.04 9 41.41 29.40 12.00
533146 D-Link B 2.00 149.75 151.00 151.05 144.00 145.60 -2.77 33343 48.80 1121 13.61 168.65 92.20
500096 Dabur (I) A1 1.00 633.10 637.40 637.40 621.40 626.80 -1.00 60305 378.02 2649 61.94 658.75 483.00
526821 Dai-Ichi Kar X 10.00 394.20 401.00 405.00 394.00 400.30 1.55 1594 6.38 57 5.77 457.00 235.00
530825 Daikaffil Ch X 10.00 30.00 32.75 32.75 28.40 28.95 -3.50 7804 2.32 52 7.27 43.75 24.00
501148 Dalal St Inv XT 10.00 235.90 240.00 240.60 232.00 232.00 -1.65 319 0.76 24 19.03 352.40 186.20
500097 Dalmia B.Sug A1 2.00 405.50 408.00 410.00 402.50 406.10 0.15 8828 35.90 799 12.23 516.00 122.80
542216 Dalmia Bhart A1 2.00 2048.80 2062.45 2086.60 2010.00 2033.45 -0.75 9412 193.13 1377 30.91 2547.20 740.00
521220 Damodar Inds T 5.00 45.60 44.75 44.75 44.65 44.65 -2.08 170 0.08 4 19.93 56.95 20.10
532329 Danlaw Tech. X 10.00 233.20 248.75 248.75 230.25 231.00 -0.94 2112 4.90 42 77.26 395.95 65.70
540361 Danube Indus XT 10.00 47.20 46.50 49.55 46.10 49.55 4.98 6077 2.85 18 53.86 49.55 8.98
539770 Darjeel.Rope XT 10.00 4.68 4.55 4.87 4.45 4.70 0.43 10917 0.49 45 -156.67 5.41 3.30
539884 Darshan Orna T 10.00 70.70 74.20 74.20 67.20 71.25 0.78 34805 25.53 664 29.94 74.20 8.70
532528 Datamatics B 5.00 305.25 311.90 311.90 300.70 303.45 -0.59 14716 44.76 624 16.90 347.05 66.00
530171 Daulat Sec. X 10.00 22.20 21.70 23.30 21.10 22.05 -0.68 6671 1.45 62 4.05 26.45 2.25
533151 DB Corp. A1 10.00 99.30 100.75 100.75 97.30 98.40 -0.91 19571 19.24 459 10.29 124.60 72.95
530393 DB Int.St.Br T 2.00 18.05 18.05 18.90 17.15 18.00 -0.28 1943 0.34 19 40.00 30.30 7.01
533160 DB Realty B 10.00 28.20 28.45 28.60 26.80 27.00 -4.26 102722 28.11 845 -4.52 32.50 6.17
532772 DCB Bank A1 10.00 91.15 92.00 92.30 91.10 91.80 0.71 42908 39.42 760 9.83 126.50 74.35
502820 DCM T 10.00 51.45 53.10 53.50 50.00 53.20 3.40 4854 2.55 49 -221.67 63.75 17.00
511611 DCM Financia T 10.00 2.31 2.31 2.31 2.31 2.31 0.00 87 0.00 2 -19.25 5.23 0.83
542729 DCM Nouvelle B 10.00 204.35 202.65 205.05 200.00 203.15 -0.59 4258 8.64 150 5.71 244.00 22.00
523369 DCM Shr.Ind X 10.00 467.15 471.70 499.00 470.00 483.30 3.46 81170 392.67 1372 11.54 502.00 138.70
523367 DCM Shriram A1 2.00 1048.00 1051.05 1054.95 994.90 1003.10 -4.28 7127 72.60 924 20.92 1199.00 315.00
500117 DCW B 2.00 45.10 45.30 45.60 42.85 43.60 -3.33 763959 335.95 3677 42.33 46.20 13.66
590031 De Nora (I) B 10.00 328.25 330.25 333.95 315.00 321.75 -1.98 2349 7.62 285 56.35 437.00 190.00
502137 Deccan Cem. B 5.00 709.20 739.95 778.50 695.75 701.15 -1.14 5447 38.51 653 7.80 846.25 266.35
512068 Deccan Gold X 1.00 20.40 21.40 21.40 21.40 21.40 4.90 39094 8.37 133 -59.44 36.75 13.05
542248 Deccan Healt M 10.00 29.45 28.25 29.50 28.25 28.65 -2.72 4800 1.39 4 -- 45.00 22.45
524752 Decipher Lab X 10.00 34.15 33.05 34.20 32.70 34.00 -0.44 1735 0.57 28 18.28 50.40 19.60
539405 Decorous Inv XT 10.00 17.65 17.05 17.05 16.85 16.85 -4.53 153 0.03 5 280.83 17.75 14.85
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532760 Deep Energy T 10.00 46.55 45.25 48.00 44.50 46.95 0.86 6563 2.97 47 293.44 73.90 30.80
543288 Deep Inds. B 10.00 145.20 151.50 154.10 143.85 149.75 3.13 13298 19.89 662 -- 157.95 35.00
541778 Deep Polymer B 10.00 206.80 206.95 210.50 206.80 209.90 1.50 59379 124.25 434 115.97 210.50 50.50
500645 Deepak Fert. A1 10.00 414.40 410.20 422.35 402.80 409.65 -1.15 39998 164.09 1973 10.85 492.60 133.00
506401 Deepak Nitr. A1 2.00 2442.15 2447.90 2447.90 2355.00 2400.85 -1.69 32993 790.97 5187 33.43 2526.70 701.85
514030 Deepak Spinn X 10.00 256.65 264.90 269.45 245.30 269.05 4.83 18519 48.93 369 6.86 464.85 59.05
533452 Delphi World B 10.00 664.35 684.10 688.05 661.00 666.20 0.28 1091 7.34 84 19.22 819.00 295.00
532848 Delta Corp A1 1.00 246.85 248.40 260.00 242.30 257.50 4.31 1629605 4098.43 17074 -276.88 260.00 103.00
539596 Delta Indl.R X 10.00 5.53 5.80 5.80 5.80 5.80 4.88 321 0.02 6 -30.53 6.06 2.00
504286 Delta Mfg. B 10.00 52.55 52.40 52.95 51.65 52.25 -0.57 880 0.46 47 2.75 60.30 17.00
504240 Delton Cable X 10.00 41.55 43.35 43.35 41.15 41.40 -0.36 2647 1.09 21 -32.34 76.15 27.00
533137 Den Networks A1 10.00 47.30 47.55 48.20 46.95 47.20 -0.21 116290 55.06 1121 12.49 94.40 41.60
537536 Denis Chem L X 10.00 68.10 66.00 68.70 65.75 65.90 -3.23 5162 3.42 40 26.79 74.00 34.95
539197 Devhari Exp. XT 1.00 0.66 0.63 0.63 0.63 0.63 -4.55 119171 0.75 152 21.00 5.22 0.50
531585 Devine Impex XT 10.00 4.35 4.55 4.55 4.35 4.35 0.00 30 0.00 6 435.00 7.40 1.35
543330 Devyani Intl B 1.00 118.75 119.75 119.75 115.85 116.70 -1.73 174419 205.25 2224 -253.70 141.05 107.70
519588 DFM Foods A1 2.00 360.25 360.65 364.45 350.85 353.00 -2.01 2927 10.47 427 93.63 452.80 308.00
538715 Dhabriya Pol B 10.00 72.55 74.65 74.65 67.55 70.80 -2.41 3320 2.33 66 16.54 93.00 28.00
500119 Dhampur Sugr A1 10.00 296.80 299.80 299.80 288.50 289.70 -2.39 42770 124.59 2093 8.82 395.00 134.80
531923 Dhampure Sp. X 10.00 36.65 37.50 37.50 35.60 36.00 -1.77 4342 1.61 43 13.64 48.65 13.73
521216 Dhan.Roto Sp X 10.00 85.80 86.95 88.00 83.70 87.85 2.39 2352 2.03 48 4.02 113.20 16.70
512485 Dhanal.Cotex X 10.00 11.84 12.43 12.43 12.43 12.43 4.98 10 0.00 1 4.23 13.76 10.88
542679 Dhanashre El X 10.00 13.18 14.42 14.42 12.41 13.40 1.67 863 0.11 10 7.05 20.95 11.35
532960 Dhani Serv. B 2.00 180.75 181.55 185.65 180.60 181.90 0.64 33256 61.02 1068 -22.35 396.00 154.75
532180 Dhanlaxmi Bk B 10.00 15.80 16.00 16.15 15.70 15.80 0.00 92782 14.77 583 10.53 20.20 11.50
521151 Dhanlxmi Fab X 10.00 23.05 22.00 24.10 22.00 23.05 0.00 2095 0.48 19 8.60 33.54 13.60
507717 Dhanuka Agri A1 2.00 830.35 830.00 836.20 811.10 830.80 0.05 5916 48.88 864 18.67 1053.15 668.95
540268 Dhanvarsha F X 10.00 646.70 662.90 662.90 625.00 628.55 -2.81 7943 51.04 191 1047.58 849.00 204.50
506405 Dharamsi Mor X 10.00 317.40 313.35 325.00 313.35 323.00 1.76 16189 51.57 308 23.22 434.35 129.10
511451 Dharani Fin. X 10.00 5.50 5.50 5.50 5.50 5.50 0.00 10 0.00 1 6.40 5.93 3.73
507442 Dharani Sug T 10.00 17.60 18.20 18.30 16.95 17.40 -1.14 2461 0.43 28 -1.49 36.50 3.97
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
501945 Dhenu Buildc X 1.00 1.56 1.59 1.59 1.59 1.59 1.92 100 0.00 1 -3.70 2.45 0.95
526971 Dhoot I.Fin. X 10.00 119.65 120.50 121.75 114.25 119.15 -0.42 7817 9.21 169 1.77 128.60 22.80
531306 DHP India X 10.00 589.75 615.00 615.00 590.15 601.05 1.92 989 5.94 61 8.64 793.65 315.60
541302 Dhruv Consul M 10.00 31.00 32.00 33.75 32.00 33.75 8.87 18000 5.81 9 15.70 35.45 14.00
540695 Dhruv Wellne MT 10.00 76.95 78.00 78.00 78.00 78.00 1.36 1500 1.17 1 205.26 81.00 76.95
531237 Dhruva Cap. X 10.00 5.74 5.74 5.74 5.74 5.74 0.00 1 0.00 1 38.27 7.45 1.95
533336 Dhunseri Inv B 10.00 621.70 601.05 626.70 601.05 615.05 -1.07 319 1.97 52 1.93 705.00 211.45
538902 Dhunseri Tea B 10.00 265.05 284.00 284.00 258.85 261.10 -1.49 6230 16.40 556 6.57 405.20 155.06
523736 Dhunseri Ven B 10.00 276.30 271.00 279.55 271.00 273.50 -1.01 5227 14.38 308 2.93 350.15 52.30
500120 Diamines&Chm X 10.00 290.50 286.00 295.00 285.00 288.55 -0.67 8632 24.90 225 15.34 458.00 252.00
522163 Diamond Powe Z 10.00 1.59 1.66 1.66 1.66 1.66 4.40 23578 0.39 12 -0.11 1.66 0.54
530959 Diana Tea Co X 5.00 25.05 25.00 25.75 24.60 25.20 0.60 11404 2.90 65 4.50 34.50 9.50
500089 DIC India B 10.00 465.75 469.75 473.55 460.00 463.55 -0.47 2698 12.61 69 28.95 549.00 357.10
540811 Diggi Multit M 10.00 11.35 11.99 11.99 11.20 11.20 -1.32 50000 5.92 5 186.67 14.47 4.11
542685 Digicontent T 2.00 11.48 11.10 11.95 10.91 11.84 3.14 1206 0.13 13 -3.88 21.90 6.77
517214 Digispice Tc T 3.00 48.70 47.50 49.45 46.50 46.95 -3.59 12593 5.99 168 151.45 114.05 6.40
542155 Diksha Green M 10.00 2.60 2.47 2.64 2.47 2.64 1.54 50000 1.29 14 4.71 15.60 2.36
531153 Diligent Ind XT 5.00 14.00 14.00 14.00 14.00 14.00 0.00 1 0.00 1 73.68 17.35 3.82
540789 Diligent Med T 1.00 2.23 2.23 2.33 2.13 2.21 -0.90 18608 0.40 32 -0.76 4.71 0.33
540047 Dilip Build. A1 10.00 559.15 560.00 566.50 542.15 547.10 -2.16 24858 138.59 1026 35.76 719.00 320.80
500068 Disa India X 10.00 5471.80 5568.50 5615.00 5400.00 5545.55 1.35 204 11.21 53 27.81 5990.00 3325.00
532839 Dish TV A1 1.00 21.72 22.00 22.00 20.72 21.22 -2.30 666256 141.59 4746 -3.25 23.44 8.55
540701 Dishman Carb A1 2.00 197.45 199.75 199.75 190.65 197.15 -0.15 98924 192.78 2698 -18.72 235.00 102.55
532488 Divi's Lab A1 2.00 4933.50 4940.00 4963.25 4703.20 4783.25 -3.05 35570 1708.84 8781 61.96 5269.00 3015.00
526315 Divya.Granit X 10.00 74.15 72.45 75.75 72.45 74.85 0.94 1775 1.32 37 9.54 92.95 33.00
540699 Dixon Tech A1 2.00 4491.15 4527.80 4565.20 4402.65 4446.95 -0.98 9891 444.90 2153 147.89 4731.50 1678.00
543193 DJ Mediaprin M 10.00 119.95 114.00 119.90 114.00 119.90 -0.04 12000 14.01 4 54.75 120.00 37.00
532868 DLF A1 2.00 419.85 421.90 421.90 397.05 410.00 -2.35 1080925 4396.77 13276 67.55 427.80 150.70
543306 Dodla Dairy B 10.00 593.00 598.00 631.75 589.00 601.70 1.47 26149 160.60 1213 71.80 668.50 526.95
505526 Dolat Inv. B 1.00 87.95 86.05 90.45 86.05 88.65 0.80 19392 17.18 598 9.14 128.00 43.20
542013 Dolfin Rubbr M 10.00 83.00 82.00 82.00 82.00 82.00 -1.20 2000 1.64 1 46.07 83.00 34.60
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541403 Dollar Inds. A1 2.00 371.50 369.55 370.50 362.45 365.50 -1.62 5136 18.78 356 22.60 408.15 131.50
526504 Dolphin Medi XT 10.00 3.00 3.00 3.10 2.85 2.93 -2.33 28958 0.85 87 -14.65 5.51 1.00
512519 Donear Inds. B 2.00 58.65 58.75 59.50 57.45 58.00 -1.11 3392 1.97 198 -77.33 67.65 19.00
539267 Dr Habeeb. X 10.00 34.60 33.20 37.40 32.10 35.80 3.47 4913 1.74 58 -81.36 54.00 25.20
541299 Dr. Lalchand M 10.00 25.20 25.20 25.30 25.20 25.30 0.40 8000 2.02 2 46.00 29.20 10.00
526783 Dr.Agar.Eye X 10.00 421.45 425.00 434.95 415.10 415.20 -1.48 141 0.61 13 35.79 471.95 213.25
539524 Dr.Lal PathL A1 10.00 3796.10 3820.00 3821.25 3602.95 3645.45 -3.97 7220 267.11 2143 77.04 4243.00 1848.75
500124 Dr.Reddy's A1 5.00 4788.75 4791.00 4850.50 4756.00 4832.80 0.92 21652 1034.85 2115 46.29 5613.65 4135.90
543268 DRC Systems B 10.00 272.05 280.00 280.00 260.05 265.75 -2.32 177 0.47 36 2657.50 355.40 128.75
523618 Dredging Cor A1 10.00 347.25 349.00 356.65 345.00 346.00 -0.36 10264 35.90 616 -4.69 475.00 228.20
541097 DSP Liq.ETF B 10.00 1000.01 999.99 1000.01 999.99 1000.00 0.00 8212 82.12 34 -- 1015.05 976.00
543355 DSP264-60MDG B 10.00 11.17 11.17 11.17 11.17 11.17 0.00 75 0.01 1 -- 13.50 10.55
504908 Ducan Engg X 10.00 190.05 193.00 198.70 190.00 191.15 0.58 360 0.69 17 7.41 246.30 83.00
534674 Ducon Infra T 1.00 10.60 10.99 10.99 10.07 10.37 -2.17 18389 1.87 56 -86.42 18.35 3.55
531471 Duke Offshor XT 10.00 10.76 10.90 11.20 10.65 11.15 3.62 3985 0.43 25 -4.18 16.95 6.40
526355 Duro Pack XT 10.00 22.50 23.60 23.60 22.65 23.60 4.89 1272 0.30 18 11.63 25.20 9.35
516003 Duroply Inds XT 10.00 84.80 83.00 85.90 81.20 82.75 -2.42 976 0.81 17 10.60 120.45 40.25
517437 Dutron Poly. XT 10.00 253.80 250.90 250.90 241.15 241.15 -4.98 6 0.01 4 47.01 273.00 109.35
532610 Dwarikesh Su A1 1.00 69.55 69.65 70.25 68.55 69.00 -0.79 63673 44.26 640 12.92 83.90 23.00
532365 Dynacons Sys B 10.00 149.85 150.05 153.25 143.45 150.85 0.67 8009 11.98 339 14.75 175.00 28.45
505242 Dynamat.Tech B 10.00 2965.45 2984.40 2993.35 2890.00 2967.10 0.06 1231 36.25 325 -780.82 3447.85 650.45
540795 Dynamic Cabl B 10.00 71.50 72.50 73.00 71.00 71.85 0.49 14474 10.40 216 19.96 82.90 20.25
524818 Dynamic Ind. XT 10.00 84.95 84.95 85.05 81.05 83.30 -1.94 875 0.73 13 24.50 115.45 37.00
530779 Dynamic Port X 10.00 7.24 7.60 7.60 7.49 7.50 3.59 1710 0.13 25 44.12 7.60 2.58
517238 Dynavision XT 10.00 200.10 209.95 210.10 205.00 210.10 5.00 681 1.43 34 15.92 210.10 33.50
532707 Dynemic Prod B 10.00 528.55 520.00 534.50 512.00 523.15 -1.02 4063 21.31 300 19.87 624.00 200.00